KissMeData/005390/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184400	231520605	1894	1894	1894	1894	5994
3	20231207	184300	231520605	1894	1894	1894	1894	0
4	20231207	184200	231520605	1894	1894	1894	1894	0
5	20231207	184100	231520605	1894	1894	1894	1894	0
6	20231207	184000	231520605	1894	1894	1894	1894	0
7	20231207	183900	231520605	1894	1894	1894	1894	0
8	20231207	183800	231520605	1894	1894	1894	1894	0
9	20231207	183700	231520605	1894	1894	1894	1894	0
10	20231207	183600	231520605	1894	1894	1894	1894	0
11	20231207	183500	231520605	1894	1894	1894	1894	0
12	20231207	183400	231520605	1894	1894	1894	1894	0
13	20231207	183300	231520605	1894	1894	1894	1894	0
14	20231207	183200	231520605	1894	1894	1894	1894	0
15	20231207	183100	231520605	1894	1894	1894	1894	0
16	20231207	183000	231520605	1894	1894	1894	1894	0
17	20231207	182900	231520605	1894	1894	1894	1894	0
18	20231207	182800	231520605	1894	1894	1894	1894	0
19	20231207	182700	231520605	1894	1894	1894	1894	0
20	20231207	182600	231520605	1894	1894	1894	1894	0
21	20231207	182500	231520605	1894	1894	1894	1894	0
22	20231207	182400	231520605	1894	1894	1894	1894	0
23	20231207	182300	231520605	1894	1894	1894	1894	0
24	20231207	182200	231520605	1894	1894	1894	1894	0
25	20231207	182100	231520605	1894	1894	1894	1894	0
26	20231207	182000	231520605	1894	1894	1894	1894	0
27	20231207	181900	231520605	1894	1894	1894	1894	0
28	20231207	181800	231520605	1894	1894	1894	1894	0
29	20231207	181700	231520605	1894	1894	1894	1894	0
30	20231207	181600	231520605	1894	1894	1894	1894	0
31	20231207	181500	231520605	1894	1894	1894	1894	0
32	20231207	181400	231520605	1894	1894	1894	1894	5994
33	20231207	181300	231520605	1894	1894	1894	1894	0
34	20231207	181200	231520605	1894	1894	1894	1894	0
35	20231207	181100	231520605	1894	1894	1894	1894	0
36	20231207	181000	231520605	1894	1894	1894	1894	0
37	20231207	180900	231520605	1894	1894	1894	1894	0
38	20231207	180800	231520605	1894	1894	1894	1894	0
39	20231207	180700	231520605	1894	1894	1894	1894	0
40	20231207	180600	231520605	1894	1894	1894	1894	0
41	20231207	180500	231520605	1894	1894	1894	1894	0
42	20231207	180400	231520605	1894	1894	1894	1894	0
43	20231207	180300	231520605	1894	1894	1894	1894	0
44	20231207	180200	231520605	1894	1894	1894	1894	0
45	20231207	180100	231520605	1894	1894	1894	1894	0
46	20231207	180000	231520605	1894	1894	1894	1894	0
47	20231207	175900	231520605	1894	1894	1894	1894	0
48	20231207	175800	231520605	1894	1894	1894	1894	0
49	20231207	175700	231520605	1894	1894	1894	1894	0
50	20231207	175600	231520605	1894	1894	1894	1894	0
51	20231207	175500	231520605	1894	1894	1894	1894	0
52	20231207	175400	231520605	1894	1894	1894	1894	0
53	20231207	175300	231520605	1894	1894	1894	1894	0
54	20231207	175200	231520605	1894	1894	1894	1894	0
55	20231207	175100	231520605	1894	1894	1894	1894	0
56	20231207	175000	231520605	1894	1894	1894	1894	0
57	20231207	174900	231520605	1894	1894	1894	1894	0
58	20231207	174800	231520605	1894	1894	1894	1894	0
59	20231207	174700	231520605	1894	1894	1894	1894	0
60	20231207	174600	231520605	1894	1894	1894	1894	0
61	20231207	174500	231520605	1894	1894	1894	1894	0
62	20231207	174400	231520605	1894	1894	1894	1894	5994
63	20231207	174300	231520605	1894	1894	1894	1894	0
64	20231207	174200	231520605	1894	1894	1894	1894	0
65	20231207	174100	231520605	1894	1894	1894	1894	0
66	20231207	174000	231520605	1894	1894	1894	1894	0
67	20231207	173900	231520605	1894	1894	1894	1894	0
68	20231207	173800	231520605	1894	1894	1894	1894	0
69	20231207	173700	231520605	1894	1894	1894	1894	0
70	20231207	173600	231520605	1894	1894	1894	1894	0
71	20231207	173500	231520605	1894	1894	1894	1894	0
72	20231207	173400	231520605	1894	1894	1894	1894	0
73	20231207	173300	231520605	1894	1894	1894	1894	0
74	20231207	173200	231520605	1894	1894	1894	1894	0
75	20231207	173100	231520605	1894	1894	1894	1894	0
76	20231207	173000	231520605	1894	1894	1894	1894	0
77	20231207	172900	231520605	1894	1894	1894	1894	0
78	20231207	172800	231520605	1894	1894	1894	1894	0
79	20231207	172700	231520605	1894	1894	1894	1894	0
80	20231207	172600	231520605	1894	1894	1894	1894	0
81	20231207	172500	231520605	1894	1894	1894	1894	0
82	20231207	172400	231520605	1894	1894	1894	1894	0
83	20231207	172300	231520605	1894	1894	1894	1894	0
84	20231207	172200	231520605	1894	1894	1894	1894	0
85	20231207	172100	231520605	1894	1894	1894	1894	0
86	20231207	172000	231520605	1894	1894	1894	1894	0
87	20231207	171900	231520605	1894	1894	1894	1894	0
88	20231207	171800	231520605	1894	1894	1894	1894	0
89	20231207	171700	231520605	1894	1894	1894	1894	0
90	20231207	171600	231520605	1894	1894	1894	1894	0
91	20231207	171500	231520605	1894	1894	1894	1894	0
92	20231207	171400	231520605	1894	1894	1894	1894	5994
93	20231207	171300	231520605	1894	1894	1894	1894	0
94	20231207	171200	231520605	1894	1894	1894	1894	0
95	20231207	171100	231520605	1894	1894	1894	1894	0
96	20231207	171000	231520605	1894	1894	1894	1894	0
97	20231207	170900	231520605	1894	1894	1894	1894	0
98	20231207	170800	231520605	1894	1894	1894	1894	0
99	20231207	170700	231520605	1894	1894	1894	1894	0
100	20231207	170600	231520605	1894	1894	1894	1894	0
101	20231207	170500	231520605	1894	1894	1894	1894	0
102	20231207	170400	231520605	1894	1894	1894	1894	0
103	20231207	170300	231520605	1894	1894	1894	1894	0
104	20231207	170200	231520605	1894	1894	1894	1894	0
105	20231207	170100	231520605	1894	1894	1894	1894	0
106	20231207	170000	231520605	1894	1894	1894	1894	0
107	20231207	165900	231520605	1894	1894	1894	1894	0
108	20231207	165800	231520605	1894	1894	1894	1894	0
109	20231207	165700	231520605	1894	1894	1894	1894	0
110	20231207	165600	231520605	1894	1894	1894	1894	0
111	20231207	165500	231520605	1894	1894	1894	1894	0
112	20231207	165400	231520605	1894	1894	1894	1894	0
113	20231207	165300	231520605	1894	1894	1894	1894	0
114	20231207	165200	231520605	1894	1894	1894	1894	0
115	20231207	165100	231520605	1894	1894	1894	1894	0
116	20231207	165000	231520605	1894	1894	1894	1894	0
117	20231207	164900	231520605	1894	1894	1894	1894	0
118	20231207	164800	231520605	1894	1894	1894	1894	0
119	20231207	164700	231520605	1894	1894	1894	1894	0
120	20231207	164600	231520605	1894	1894	1894	1894	0
121	20231207	164500	231520605	1894	1894	1894	1894	0
122	20231207	164400	231520605	1894	1894	1894	1894	5994
123	20231207	164300	231520605	1894	1894	1894	1894	0
124	20231207	164200	231520605	1894	1894	1894	1894	0
125	20231207	164100	231520605	1894	1894	1894	1894	0
126	20231207	164000	231520605	1894	1894	1894	1894	0
127	20231207	163900	231520605	1894	1894	1894	1894	0
128	20231207	163800	231520605	1894	1894	1894	1894	0
129	20231207	163700	231520605	1894	1894	1894	1894	0
130	20231207	163600	231520605	1894	1894	1894	1894	0
131	20231207	163500	231520605	1894	1894	1894	1894	0
132	20231207	163400	231520605	1894	1894	1894	1894	0
133	20231207	163300	231520605	1894	1894	1894	1894	0
134	20231207	163200	231520605	1894	1894	1894	1894	0
135	20231207	163100	231520605	1894	1894	1894	1894	0
136	20231207	163000	231520605	1894	1894	1894	1894	0
137	20231207	162900	231520605	1894	1894	1894	1894	0
138	20231207	162800	231520605	1894	1894	1894	1894	0
139	20231207	162700	231520605	1894	1894	1894	1894	0
140	20231207	162600	231520605	1894	1894	1894	1894	0
141	20231207	162500	231520605	1894	1894	1894	1894	0
142	20231207	162400	231520605	1894	1894	1894	1894	0
143	20231207	162300	231520605	1894	1894	1894	1894	0
144	20231207	162200	231520605	1894	1894	1894	1894	0
145	20231207	162100	231520605	1894	1894	1894	1894	0
146	20231207	162000	231520605	1894	1894	1894	1894	0
147	20231207	161900	231520605	1894	1894	1894	1894	0
148	20231207	161800	231520605	1894	1894	1894	1894	0
149	20231207	161700	231520605	1894	1894	1894	1894	0
150	20231207	161600	231520605	1894	1894	1894	1894	0
151	20231207	161500	231520605	1894	1894	1894	1894	0
152	20231207	161400	231520605	1894	1894	1894	1894	5994
153	20231207	161300	231520605	1894	1894	1894	1894	0
154	20231207	161200	231520605	1894	1894	1894	1894	0
155	20231207	161100	231520605	1894	1894	1894	1894	0
156	20231207	161000	231520605	1894	1894	1894	1894	0
157	20231207	160900	231520605	1894	1894	1894	1894	0
158	20231207	160800	231520605	1894	1894	1894	1894	0
159	20231207	160700	231520605	1894	1894	1894	1894	0
160	20231207	160600	231520605	1894	1894	1894	1894	0
161	20231207	160500	231520605	1894	1894	1894	1894	0
162	20231207	160400	231520605	1894	1894	1894	1894	0
163	20231207	160300	231520605	1894	1894	1894	1894	0
164	20231207	160200	231520605	1894	1894	1894	1894	0
165	20231207	160100	231520605	1894	1894	1894	1894	0
166	20231207	160000	231520605	1894	1894	1894	1894	0
167	20231207	155900	231520605	1894	1894	1894	1894	0
168	20231207	155800	231520605	1894	1894	1894	1894	0
169	20231207	155700	231520605	1894	1894	1894	1894	0
170	20231207	155600	231520605	1894	1894	1894	1894	0
171	20231207	155500	231520605	1894	1894	1894	1894	0
172	20231207	155400	231520605	1894	1894	1894	1894	0
173	20231207	155300	231520605	1894	1894	1894	1894	0
174	20231207	155200	231520605	1894	1894	1894	1894	0
175	20231207	155100	231520605	1894	1894	1894	1894	0
176	20231207	155000	231520605	1894	1894	1894	1894	0
177	20231207	154900	231520605	1894	1894	1894	1894	0
178	20231207	154800	231520605	1894	1894	1894	1894	0
179	20231207	154700	231520605	1894	1894	1894	1894	0
180	20231207	154600	231520605	1894	1894	1894	1894	0
181	20231207	154500	231520605	1894	1894	1894	1894	0
182	20231207	154400	231520605	1894	1894	1894	1894	5994
183	20231207	154300	231520605	1894	1894	1894	1894	0
184	20231207	154200	231520605	1894	1894	1894	1894	0
185	20231207	154100	231520605	1894	1894	1894	1894	0
186	20231207	154000	231520605	1894	1894	1894	1894	0
187	20231207	153900	231520605	1894	1894	1894	1894	0
188	20231207	153800	231520605	1894	1894	1894	1894	0
189	20231207	153700	231520605	1894	1894	1894	1894	0
190	20231207	153600	231520605	1894	1894	1894	1894	0
191	20231207	153500	231520605	1894	1894	1894	1894	0
192	20231207	153400	231520605	1894	1894	1894	1894	0
193	20231207	153300	231520605	1894	1894	1894	1894	0
194	20231207	153200	231520605	1894	1894	1894	1894	0
195	20231207	153100	231520605	1894	1894	1894	1894	0
196	20231207	153000	231520605	1894	1894	1894	1894	5994
197	20231207	152900	220167969	1890	1890	1890	1890	0
198	20231207	152800	220167969	1890	1890	1890	1890	0
199	20231207	152700	220167969	1890	1890	1890	1890	0
200	20231207	152600	220167969	1890	1890	1890	1890	0
201	20231207	152500	220167969	1890	1890	1890	1890	0
202	20231207	152400	220167969	1890	1890	1890	1890	0
203	20231207	152300	220167969	1890	1890	1890	1890	0
204	20231207	152200	220167969	1890	1890	1890	1890	0
205	20231207	152100	220167969	1890	1890	1890	1890	0
206	20231207	152000	220167969	1890	1890	1890	1890	0
207	20231207	151900	220167969	1890	1890	1890	1890	1
208	20231207	151800	220166079	1890	1890	1890	1890	7
209	20231207	151700	220152849	1890	1890	1890	1890	2
210	20231207	151600	220149069	1891	1890	1891	1890	311
211	20231207	151500	219561277	1886	1887	1887	1886	148
212	20231207	151400	219282139	1890	1890	1890	1890	0
213	20231207	151300	219282139	1890	1887	1890	1886	355
214	20231207	151200	218612387	1886	1886	1886	1886	0
215	20231207	151100	218612387	1886	1888	1888	1886	5261
216	20231207	151000	208685573	1889	1889	1889	1889	239
217	20231207	150900	208234102	1890	1890	1890	1890	381
218	20231207	150800	207514012	1890	1890	1890	1890	0
219	20231207	150700	207514012	1890	1890	1890	1890	0
220	20231207	150600	207514012	1890	1890	1890	1890	0
221	20231207	150500	207514012	1890	1890	1890	1890	0
222	20231207	150400	207514012	1890	1890	1890	1890	8
223	20231207	150300	207498892	1890	1890	1890	1890	0
224	20231207	150200	207498892	1890	1890	1890	1890	11
225	20231207	150100	207478102	1890	1890	1890	1890	0
226	20231207	150000	207478102	1890	1890	1890	1890	0
227	20231207	145900	207478102	1890	1890	1890	1890	1
228	20231207	145800	207476212	1890	1890	1890	1890	0
229	20231207	145700	207476212	1890	1890	1890	1890	0
230	20231207	145600	207476212	1890	1890	1890	1890	0
231	20231207	145500	207476212	1890	1890	1890	1890	0
232	20231207	145400	207476212	1890	1890	1890	1890	0
233	20231207	145300	207476212	1890	1890	1890	1890	0
234	20231207	145200	207476212	1890	1890	1890	1890	0
235	20231207	145100	207476212	1890	1890	1890	1890	1
236	20231207	145000	207474322	1889	1890	1890	1889	20
237	20231207	144900	207436524	1890	1890	1890	1890	39
238	20231207	144800	207362814	1890	1890	1890	1890	0
239	20231207	144700	207362814	1890	1889	1890	1889	34
240	20231207	144600	207298587	1889	1889	1889	1889	0
241	20231207	144500	207298587	1889	1889	1889	1889	0
242	20231207	144400	207298587	1889	1889	1889	1889	0
243	20231207	144300	207298587	1889	1889	1889	1889	0
244	20231207	144200	207298587	1889	1889	1889	1889	10
245	20231207	144100	207279697	1889	1889	1889	1889	0
246	20231207	144000	207279697	1889	1889	1889	1889	2
247	20231207	143900	207275919	1888	1888	1888	1888	21
248	20231207	143800	207236271	1888	1888	1888	1888	210
249	20231207	143700	206839791	1889	1889	1889	1889	155
250	20231207	143600	206546996	1889	1889	1889	1889	0
251	20231207	143500	206546996	1889	1889	1889	1889	376
252	20231207	143400	205836732	1889	1889	1889	1889	500
253	20231207	143300	204892232	1889	1889	1889	1889	670
254	20231207	143200	203626602	1889	1889	1889	1888	123
255	20231207	143100	203394338	1889	1889	1889	1889	222
256	20231207	143000	202974980	1890	1890	1890	1890	100
257	20231207	142900	202785980	1890	1890	1890	1890	586
258	20231207	142800	201678440	1890	1890	1890	1890	0
259	20231207	142700	201678440	1890	1891	1891	1890	684
260	20231207	142600	200385147	1892	1892	1892	1892	30
261	20231207	142500	200328387	1892	1892	1892	1892	1
262	20231207	142400	200326495	1891	1891	1891	1891	200
263	20231207	142300	199948295	1891	1891	1891	1891	0
264	20231207	142200	199948295	1891	1891	1891	1891	0
265	20231207	142100	199948295	1891	1890	1891	1890	1586
266	20231207	142000	196949656	1890	1890	1890	1890	5
267	20231207	141900	196940206	1890	1890	1890	1890	0
268	20231207	141800	196940206	1890	1890	1890	1890	254
269	20231207	141700	196460146	1890	1890	1890	1890	0
270	20231207	141600	196460146	1890	1890	1890	1890	528
271	20231207	141500	195462226	1890	1890	1890	1890	1795
272	20231207	141400	192069676	1890	1890	1890	1890	0
273	20231207	141300	192069676	1890	1890	1890	1890	923
274	20231207	141200	190325206	1890	1890	1890	1890	100
275	20231207	141100	190136206	1890	1890	1890	1890	0
276	20231207	141000	190136206	1890	1890	1890	1890	200
277	20231207	140900	189758206	1890	1890	1890	1890	200
278	20231207	140800	189380206	1890	1890	1890	1890	500
279	20231207	140700	188435206	1890	1890	1890	1890	0
280	20231207	140600	188435206	1890	1890	1890	1890	5
281	20231207	140500	188425756	1891	1891	1891	1891	0
282	20231207	140400	188425756	1891	1891	1891	1891	50
283	20231207	140300	188331206	1891	1891	1891	1891	1
284	20231207	140200	188329315	1891	1891	1891	1891	0
285	20231207	140100	188329315	1891	1891	1891	1891	4
286	20231207	140000	188321751	1888	1888	1888	1888	0
287	20231207	135900	188321751	1888	1888	1888	1888	0
288	20231207	135800	188321751	1888	1888	1888	1888	0
289	20231207	135700	188321751	1888	1888	1888	1888	0
290	20231207	135600	188321751	1888	1888	1888	1888	25
291	20231207	135500	188274551	1888	1888	1888	1888	0
292	20231207	135400	188274551	1888	1888	1888	1888	0
293	20231207	135300	188274551	1888	1890	1890	1888	88
294	20231207	135200	188108253	1891	1891	1891	1891	3000
295	20231207	135100	182435253	1890	1890	1890	1890	14
296	20231207	135000	182408793	1890	1890	1890	1890	7
297	20231207	134900	182395563	1891	1891	1891	1891	0
298	20231207	134800	182395563	1891	1891	1891	1891	1591
299	20231207	134700	179386982	1892	1892	1892	1892	1
300	20231207	134600	179385090	1893	1893	1893	1893	505
301	20231207	134500	178429125	1893	1893	1893	1893	12
302	20231207	134400	178406409	1893	1893	1893	1893	7
303	20231207	134300	178393158	1892	1892	1892	1892	984
304	20231207	134200	176531430	1892	1892	1892	1892	2007
305	20231207	134100	172734186	1893	1893	1893	1893	2501
306	20231207	134000	167999793	1893	1892	1894	1892	3050
307	20231207	133900	162226139	1893	1893	1893	1893	20
308	20231207	133800	162188279	1893	1893	1893	1893	25
309	20231207	133700	162140954	1893	1893	1893	1893	0
310	20231207	133600	162140954	1893	1893	1893	1893	0
311	20231207	133500	162140954	1893	1893	1893	1893	4
312	20231207	133400	162133382	1893	1893	1893	1893	0
313	20231207	133300	162133382	1893	1893	1893	1893	0
314	20231207	133200	162133382	1893	1893	1893	1893	10
315	20231207	133100	162114452	1893	1893	1893	1893	80
316	20231207	133000	161963012	1893	1893	1893	1893	0
317	20231207	132900	161963012	1893	1893	1893	1893	0
318	20231207	132800	161963012	1893	1893	1893	1893	0
319	20231207	132700	161963012	1893	1893	1893	1893	12
320	20231207	132600	161940296	1893	1894	1894	1893	87
321	20231207	132500	161775603	1893	1893	1894	1893	737
322	20231207	132400	160380461	1893	1893	1893	1893	596
323	20231207	132300	159252233	1893	1893	1893	1893	0
324	20231207	132200	159252233	1893	1892	1893	1892	1140
325	20231207	132100	157094362	1892	1892	1892	1892	12
326	20231207	132000	157071658	1892	1892	1892	1892	53
327	20231207	131900	156971382	1892	1891	1892	1891	960
328	20231207	131800	155155322	1890	1890	1890	1890	0
329	20231207	131700	155155322	1890	1890	1890	1890	0
330	20231207	131600	155155322	1890	1890	1890	1890	7
331	20231207	131500	155142092	1891	1891	1891	1891	1
332	20231207	131400	155140201	1888	1888	1888	1888	0
333	20231207	131300	155140201	1888	1888	1888	1888	0
334	20231207	131200	155140201	1888	1888	1888	1888	0
335	20231207	131100	155140201	1888	1888	1888	1888	0
336	20231207	131000	155140201	1888	1888	1888	1888	0
337	20231207	130900	155140201	1888	1888	1888	1888	3
338	20231207	130800	155134537	1891	1891	1891	1891	0
339	20231207	130700	155134537	1891	1889	1891	1889	800
340	20231207	130600	153622133	1891	1891	1891	1891	0
341	20231207	130500	153622133	1891	1891	1891	1891	12
342	20231207	130400	153599441	1891	1891	1891	1891	0
343	20231207	130300	153599441	1891	1891	1891	1891	0
344	20231207	130200	153599441	1891	1891	1891	1891	0
345	20231207	130100	153599441	1891	1891	1891	1891	0
346	20231207	130000	153599441	1891	1889	1891	1888	1100
347	20231207	125900	151522320	1891	1891	1891	1891	0
348	20231207	125800	151522320	1891	1891	1891	1891	0
349	20231207	125700	151522320	1891	1891	1891	1891	0
350	20231207	125600	151522320	1891	1891	1891	1891	0
351	20231207	125500	151522320	1891	1891	1891	1891	4
352	20231207	125400	151514756	1891	1891	1891	1891	2
353	20231207	125300	151510974	1891	1891	1891	1891	100
354	20231207	125200	151321874	1891	1891	1891	1891	31
355	20231207	125100	151263253	1891	1891	1891	1888	4
356	20231207	125000	151255692	1888	1888	1888	1888	20
357	20231207	124900	151217932	1888	1888	1888	1888	0
358	20231207	124800	151217932	1888	1889	1891	1888	251
359	20231207	124700	150743449	1889	1889	1889	1889	0
360	20231207	124600	150743449	1889	1889	1889	1889	12
361	20231207	124500	150720781	1889	1890	1890	1889	32
362	20231207	124400	150660332	1890	1890	1890	1890	0
363	20231207	124300	150660332	1890	1890	1890	1890	0
364	20231207	124200	150660332	1890	1890	1890	1890	0
365	20231207	124100	150660332	1890	1890	1890	1890	26
366	20231207	124000	150611192	1890	1889	1890	1889	7000
367	20231207	123900	137386192	1890	1890	1890	1890	0
368	20231207	123800	137386192	1890	1890	1890	1890	50
369	20231207	123700	137291692	1889	1889	1889	1889	0
370	20231207	123600	137291692	1889	1889	1889	1889	156
371	20231207	123500	136997008	1888	1888	1888	1888	424
372	20231207	123400	136196496	1888	1887	1888	1887	565
373	20231207	123300	135130229	1887	1887	1887	1887	0
374	20231207	123200	135130229	1887	1887	1887	1887	0
375	20231207	123100	135130229	1887	1887	1887	1887	0
376	20231207	123000	135130229	1887	1887	1887	1887	2
377	20231207	122900	135126455	1886	1886	1886	1886	7
378	20231207	122800	135113253	1885	1885	1885	1885	1
379	20231207	122700	135111368	1885	1885	1885	1885	0
380	20231207	122600	135111368	1885	1885	1885	1885	52
381	20231207	122500	135013348	1887	1887	1887	1887	0
382	20231207	122400	135013348	1887	1887	1887	1887	529
383	20231207	122300	134015125	1887	1887	1887	1887	15
384	20231207	122200	133986820	1887	1887	1887	1887	0
385	20231207	122100	133986820	1887	1887	1887	1887	0
386	20231207	122000	133986820	1887	1887	1887	1887	0
387	20231207	121900	133986820	1887	1885	1887	1885	102
388	20231207	121800	133794546	1885	1885	1885	1885	200
389	20231207	121700	133417546	1887	1887	1887	1887	0
390	20231207	121600	133417546	1887	1887	1887	1887	0
391	20231207	121500	133417546	1887	1887	1887	1887	0
392	20231207	121400	133417546	1887	1887	1887	1887	0
393	20231207	121300	133417546	1887	1887	1887	1887	10
394	20231207	121200	133398676	1887	1887	1887	1887	0
395	20231207	121100	133398676	1887	1887	1887	1887	0
396	20231207	121000	133398676	1887	1887	1887	1887	22
397	20231207	120900	133357162	1887	1887	1887	1887	50
398	20231207	120800	133262812	1887	1887	1887	1887	50
399	20231207	120700	133168462	1888	1888	1888	1888	0
400	20231207	120600	133168462	1888	1888	1888	1888	0
401	20231207	120500	133168462	1888	1888	1888	1888	0
402	20231207	120400	133168462	1888	1888	1888	1888	0
403	20231207	120300	133168462	1888	1888	1888	1888	0
404	20231207	120200	133168462	1888	1888	1888	1888	50
405	20231207	120100	133074062	1886	1886	1886	1886	0
406	20231207	120000	133074062	1886	1886	1886	1886	0
407	20231207	115900	133074062	1886	1888	1888	1886	41
408	20231207	115800	132996734	1886	1886	1886	1886	0
409	20231207	115700	132996734	1886	1886	1886	1886	3
410	20231207	115600	132991076	1885	1885	1885	1885	0
411	20231207	115500	132991076	1885	1885	1885	1885	2325
412	20231207	115400	128608451	1885	1885	1885	1885	0
413	20231207	115300	128608451	1885	1887	1887	1885	806
414	20231207	115200	127088763	1887	1887	1887	1887	14
415	20231207	115100	127062345	1887	1887	1887	1887	85
416	20231207	115000	126901950	1885	1887	1887	1885	140
417	20231207	114900	126637970	1887	1887	1887	1887	40
418	20231207	114800	126562490	1887	1885	1887	1885	1230
419	20231207	114700	124243862	1886	1886	1886	1886	14
420	20231207	114600	124217458	1886	1885	1886	1885	147
421	20231207	114500	123940323	1886	1886	1886	1886	9
422	20231207	114400	123923349	1886	1886	1886	1886	33
423	20231207	114300	123861111	1886	1886	1886	1886	51
424	20231207	114200	123764925	1886	1886	1886	1886	0
425	20231207	114100	123764925	1886	1886	1886	1886	8
426	20231207	114000	123749837	1886	1886	1886	1886	0
427	20231207	113900	123749837	1886	1886	1886	1886	0
428	20231207	113800	123749837	1886	1886	1886	1886	88
429	20231207	113700	123583869	1886	1886	1886	1886	0
430	20231207	113600	123583869	1886	1886	1886	1886	26
431	20231207	113500	123534833	1886	1886	1886	1886	769
432	20231207	113400	122084499	1886	1887	1887	1886	180
433	20231207	113300	121744840	1887	1887	1887	1887	0
434	20231207	113200	121744840	1887	1887	1887	1887	0
435	20231207	113100	121744840	1887	1887	1887	1887	0
436	20231207	113000	121744840	1887	1887	1887	1887	200
437	20231207	112900	121367440	1888	1887	1888	1887	1135
438	20231207	112800	119224695	1887	1887	1887	1887	0
439	20231207	112700	119224695	1887	1887	1887	1887	0
440	20231207	112600	119224695	1887	1887	1887	1887	0
441	20231207	112500	119224695	1887	1887	1887	1887	0
442	20231207	112400	119224695	1887	1887	1887	1887	412
443	20231207	112300	118447251	1887	1887	1887	1887	1
444	20231207	112200	118445364	1886	1886	1886	1886	216
445	20231207	112100	118037988	1885	1885	1885	1885	0
446	20231207	112000	118037988	1885	1886	1886	1885	1044
447	20231207	111900	116070004	1886	1886	1886	1886	10
448	20231207	111800	116051144	1886	1885	1886	1885	43
449	20231207	111700	115970049	1885	1885	1885	1885	53
450	20231207	111600	115870144	1885	1885	1885	1885	0
451	20231207	111500	115870144	1885	1886	1886	1885	728
452	20231207	111400	114497137	1886	1886	1886	1886	0
453	20231207	111300	114497137	1886	1886	1886	1886	296
454	20231207	111200	113938881	1886	1886	1886	1886	0
455	20231207	111100	113938881	1886	1886	1886	1886	0
456	20231207	111000	113938881	1886	1886	1886	1886	0
457	20231207	110900	113938881	1886	1886	1886	1886	29
458	20231207	110800	113884187	1886	1886	1886	1886	0
459	20231207	110700	113884187	1886	1886	1886	1886	1
460	20231207	110600	113882301	1886	1886	1886	1886	200
461	20231207	110500	113505101	1886	1886	1886	1886	0
462	20231207	110400	113505101	1886	1886	1886	1886	0
463	20231207	110300	113505101	1886	1886	1886	1886	17
464	20231207	110200	113473039	1883	1883	1883	1883	0
465	20231207	110100	113473039	1883	1883	1883	1883	1588
466	20231207	110000	110482835	1883	1883	1883	1883	0
467	20231207	105900	110482835	1883	1883	1883	1883	0
468	20231207	105800	110482835	1883	1883	1883	1883	0
469	20231207	105700	110482835	1883	1883	1883	1883	0
470	20231207	105600	110482835	1883	1883	1883	1883	0
471	20231207	105500	110482835	1883	1883	1883	1883	0
472	20231207	105400	110482835	1883	1882	1883	1882	16
473	20231207	105300	110452708	1882	1882	1882	1882	1
474	20231207	105200	110450826	1886	1886	1886	1886	0
475	20231207	105100	110450826	1886	1886	1886	1886	1
476	20231207	105000	110448940	1875	1878	1878	1875	600
477	20231207	104900	109323656	1886	1886	1886	1886	33
478	20231207	104800	109261418	1875	1875	1875	1875	0
479	20231207	104700	109261418	1875	1886	1886	1875	605
480	20231207	104600	108125450	1886	1885	1887	1885	33
481	20231207	104500	108063224	1888	1882	1888	1882	1285
482	20231207	104400	105639863	1883	1885	1886	1883	63
483	20231207	104300	105521159	1885	1885	1885	1885	0
484	20231207	104200	105521159	1885	1882	1885	1882	200
485	20231207	104100	105144348	1882	1879	1882	1879	11088
486	20231207	104000	84278550	1879	1879	1879	1879	17
487	20231207	103900	84246607	1878	1878	1878	1878	0
488	20231207	103800	84246607	1878	1878	1878	1878	0
489	20231207	103700	84246607	1878	1879	1879	1878	1531
490	20231207	103600	81370934	1880	1880	1880	1880	700
491	20231207	103500	80054934	1880	1880	1880	1880	3
492	20231207	103400	80049294	1880	1880	1880	1880	0
493	20231207	103300	80049294	1880	1880	1880	1880	566
494	20231207	103200	78985214	1879	1879	1879	1879	50
495	20231207	103100	78891264	1879	1879	1879	1879	0
496	20231207	103000	78891264	1879	1879	1879	1879	526
497	20231207	102900	77902910	1879	1879	1879	1879	0
498	20231207	102800	77902910	1879	1879	1879	1879	50
499	20231207	102700	77808960	1880	1880	1880	1880	10
500	20231207	102600	77790160	1880	1880	1880	1880	100
501	20231207	102500	77602160	1880	1880	1880	1880	200
502	20231207	102400	77226160	1880	1880	1880	1880	67
503	20231207	102300	77100200	1880	1880	1880	1880	0
504	20231207	102200	77100200	1880	1880	1880	1880	10
505	20231207	102100	77081400	1880	1880	1880	1880	435
506	20231207	102000	76263600	1881	1879	1882	1879	51
507	20231207	101900	76167668	1879	1879	1879	1879	87
508	20231207	101800	76004195	1879	1881	1882	1879	83
509	20231207	101700	75847997	1880	1880	1880	1880	0
510	20231207	101600	75847997	1880	1881	1881	1880	257
511	20231207	101500	75364827	1881	1881	1881	1881	0
512	20231207	101400	75364827	1881	1881	1881	1881	0
513	20231207	101300	75364827	1881	1881	1881	1881	0
514	20231207	101200	75364827	1881	1883	1883	1881	523
515	20231207	101100	74380744	1884	1884	1884	1884	412
516	20231207	101000	73604536	1885	1885	1885	1885	0
517	20231207	100900	73604536	1885	1885	1885	1885	0
518	20231207	100800	73604536	1885	1886	1886	1885	76
519	20231207	100700	73461265	1886	1886	1886	1886	354
520	20231207	100600	72793621	1888	1891	1891	1886	1523
521	20231207	100500	69917625	1891	1891	1891	1891	20
522	20231207	100400	69879805	1891	1891	1891	1889	52
523	20231207	100300	69781477	1892	1892	1892	1892	157
524	20231207	100200	69484433	1892	1889	1892	1889	3087
525	20231207	100100	63648000	1888	1888	1888	1888	0
526	20231207	100000	63648000	1888	1889	1889	1888	67
527	20231207	095900	63521465	1888	1888	1889	1888	169
528	20231207	095800	63202354	1887	1888	1888	1887	47
529	20231207	095700	63113628	1887	1888	1888	1887	132
530	20231207	095600	62864506	1888	1888	1888	1888	37
531	20231207	095500	62794650	1887	1887	1887	1887	604
532	20231207	095400	61654902	1888	1888	1888	1888	38
533	20231207	095300	61583158	1887	1888	1888	1887	48
534	20231207	095200	61492545	1888	1889	1889	1888	42
535	20231207	095100	61413210	1889	1889	1890	1889	144
536	20231207	095000	61141156	1889	1889	1889	1889	60
537	20231207	094900	61027816	1890	1891	1891	1890	79
538	20231207	094800	60878467	1891	1891	1891	1891	1363
539	20231207	094700	58301034	1891	1891	1892	1890	193
540	20231207	094600	57936081	1890	1883	1890	1883	6012
541	20231207	094500	46595573	1883	1882	1883	1882	316
542	20231207	094400	46000860	1881	1881	1881	1881	147
543	20231207	094300	45724353	1881	1879	1881	1879	855
544	20231207	094200	44117270	1878	1873	1878	1872	7696
545	20231207	094100	29692417	1873	1873	1873	1873	50
546	20231207	094000	29598767	1873	1873	1873	1873	75
547	20231207	093900	29458292	1873	1873	1873	1873	38
548	20231207	093800	29387118	1873	1873	1873	1873	37
549	20231207	093700	29317817	1873	1873	1873	1873	37
550	20231207	093600	29248516	1873	1873	1873	1873	38
551	20231207	093500	29177342	1873	1872	1873	1872	82
552	20231207	093400	29023798	1873	1873	1873	1873	74
553	20231207	093300	28885196	1873	1873	1873	1873	195
554	20231207	093200	28519961	1873	1873	1873	1873	39
555	20231207	093100	28446914	1873	1873	1873	1873	77
556	20231207	093000	28302693	1872	1872	1872	1872	1346
557	20231207	092900	25782981	1873	1873	1873	1873	2461
558	20231207	092800	21173528	1874	1874	1874	1874	41
559	20231207	092700	21096694	1874	1874	1874	1873	133
560	20231207	092600	20847453	1873	1874	1874	1873	443
561	20231207	092500	20017671	1874	1874	1874	1874	951
562	20231207	092400	18235497	1874	1874	1874	1874	37
563	20231207	092300	18166159	1874	1875	1875	1874	1066
564	20231207	092200	16168437	1875	1874	1875	1874	10
565	20231207	092100	16149696	1874	1874	1874	1874	76
566	20231207	092000	16007272	1874	1874	1875	1874	1045
567	20231207	091900	14048905	1874	1874	1874	1874	37
568	20231207	091800	13979567	1874	1874	1874	1874	137
569	20231207	091700	13722829	1874	1874	1874	1874	736
570	20231207	091600	12343565	1873	1872	1873	1872	126
571	20231207	091500	12107656	1872	1872	1872	1872	26
572	20231207	091400	12058984	1872	1872	1874	1872	149
573	20231207	091300	11780052	1871	1874	1874	1871	4
574	20231207	091200	11772559	1874	1871	1874	1871	1216
575	20231207	091100	9494417	1872	1873	1873	1872	75
576	20231207	091000	9354016	1870	1870	1870	1870	0
577	20231207	090900	9354016	1870	1870	1870	1870	89
578	20231207	090800	9187586	1870	1870	1870	1870	112
579	20231207	090700	8978146	1873	1868	1873	1868	185
580	20231207	090600	8632491	1868	1874	1874	1868	819
581	20231207	090500	7099329	1874	1873	1874	1873	699
582	20231207	090400	5789880	1873	1873	1873	1872	1337
583	20231207	090300	3286079	1873	1873	1873	1873	37
584	20231207	090200	3216778	1872	1872	1873	1872	801
585	20231207	090100	1717268	1872	1873	1873	1872	2
586	20231207	090000	1713523	1866	1873	1873	1866	915